Bank of Queensland Ltd (BOQPE.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 03:29PM AEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 100.47 | 101.34 | 100.47 | 100.54 | 100.54 | 651 |
| Apr 30, 2024 | 100.65 | 101.00 | 100.51 | 101.00 | 101.00 | 3,279 |
| Apr 29, 2024 | 100.32 | 100.65 | 100.30 | 100.65 | 100.65 | 3,142 |
| Apr 26, 2024 | 100.35 | 100.68 | 100.30 | 100.55 | 100.55 | 1,751 |
| Apr 26, 2024 | 1.3977 Dividend | |||||
| Apr 24, 2024 | 101.95 | 101.96 | 101.70 | 101.70 | 100.30 | 1,908 |
| Apr 23, 2024 | 102.26 | 102.26 | 101.95 | 102.10 | 100.70 | 1,946 |
| Apr 22, 2024 | 102.14 | 102.29 | 101.96 | 102.25 | 100.84 | 2,182 |
| Apr 19, 2024 | 102.00 | 102.35 | 102.00 | 102.14 | 100.74 | 1,952 |
| Apr 18, 2024 | 101.94 | 102.00 | 101.83 | 102.00 | 100.60 | 1,580 |
| Apr 17, 2024 | 101.70 | 102.00 | 101.70 | 102.00 | 100.60 | 1,447 |
| Apr 16, 2024 | 101.95 | 101.99 | 101.70 | 101.90 | 100.50 | 3,214 |
| Apr 15, 2024 | 102.56 | 102.76 | 101.95 | 101.95 | 100.55 | 3,589 |
| Apr 12, 2024 | 102.60 | 102.70 | 102.55 | 102.70 | 101.29 | 1,833 |
| Apr 11, 2024 | 102.59 | 102.69 | 102.06 | 102.60 | 101.19 | 2,746 |
| Apr 10, 2024 | 102.42 | 102.50 | 102.00 | 102.50 | 101.09 | 2,746 |
| Apr 09, 2024 | 101.91 | 102.39 | 101.71 | 102.39 | 100.98 | 1,983 |
| Apr 08, 2024 | 102.40 | 102.99 | 101.85 | 101.85 | 100.45 | 4,925 |
| Apr 05, 2024 | 102.00 | 102.70 | 102.00 | 102.70 | 101.29 | 1,958 |
| Apr 04, 2024 | 102.04 | 102.04 | 101.97 | 102.00 | 100.60 | 1,542 |
| Apr 03, 2024 | 102.05 | 102.30 | 101.92 | 102.30 | 100.89 | 3,919 |
| Apr 02, 2024 | 102.25 | 102.40 | 102.09 | 102.40 | 100.99 | 407 |
| Mar 28, 2024 | 101.81 | 102.40 | 101.81 | 102.40 | 100.99 | 1,920 |
| Mar 27, 2024 | 101.81 | 102.73 | 101.81 | 102.70 | 101.29 | 2,741 |
| Mar 26, 2024 | 102.01 | 102.01 | 101.80 | 101.80 | 100.40 | 2,837 |
| Mar 25, 2024 | 101.91 | 102.00 | 101.83 | 101.83 | 100.43 | 1,129 |
| Mar 22, 2024 | 101.83 | 102.10 | 101.83 | 101.90 | 100.50 | 952 |
| Mar 21, 2024 | 102.05 | 102.09 | 101.81 | 101.81 | 100.41 | 4,607 |
| Mar 20, 2024 | 101.86 | 101.98 | 101.86 | 101.86 | 100.46 | 2,446 |
| Mar 19, 2024 | 102.00 | 102.00 | 101.78 | 101.98 | 100.58 | 731 |
| Mar 18, 2024 | 101.70 | 101.98 | 101.70 | 101.78 | 100.38 | 2,947 |
| Mar 15, 2024 | 101.93 | 101.93 | 101.70 | 101.90 | 100.50 | 893 |
| Mar 14, 2024 | 101.97 | 101.97 | 101.75 | 101.90 | 100.50 | 1,282 |
| Mar 13, 2024 | 101.55 | 101.90 | 101.55 | 101.90 | 100.50 | 1,893 |
| Mar 12, 2024 | 101.65 | 101.90 | 101.55 | 101.55 | 100.15 | 3,295 |
| Mar 11, 2024 | 101.51 | 101.95 | 101.51 | 101.80 | 100.40 | 714 |
| Mar 08, 2024 | 101.62 | 102.03 | 101.50 | 101.50 | 100.11 | 1,518 |
| Mar 07, 2024 | 101.87 | 102.00 | 101.87 | 102.00 | 100.60 | 979 |
| Mar 06, 2024 | 101.50 | 101.85 | 101.41 | 101.85 | 100.45 | 919 |
| Mar 05, 2024 | 101.70 | 101.90 | 101.50 | 101.83 | 100.43 | 920 |
| Mar 04, 2024 | 101.41 | 101.49 | 101.30 | 101.49 | 100.09 | 2,533 |
| Mar 01, 2024 | 101.75 | 101.78 | 101.41 | 101.78 | 100.38 | 385 |
| Feb 29, 2024 | 101.56 | 101.80 | 101.40 | 101.40 | 100.01 | 6,981 |
| Feb 28, 2024 | 101.50 | 102.04 | 101.50 | 102.04 | 100.64 | 4,511 |
| Feb 27, 2024 | 101.49 | 101.70 | 101.40 | 101.40 | 100.01 | 2,035 |
| Feb 26, 2024 | 101.15 | 101.30 | 101.13 | 101.30 | 99.91 | 1,663 |
| Feb 23, 2024 | 101.30 | 101.30 | 101.00 | 101.05 | 99.66 | 5,884 |
| Feb 22, 2024 | 101.15 | 101.30 | 101.06 | 101.30 | 99.91 | 1,861 |
| Feb 21, 2024 | 101.14 | 101.15 | 101.00 | 101.15 | 99.76 | 1,619 |
| Feb 20, 2024 | 101.00 | 101.14 | 101.00 | 101.14 | 99.75 | 3,206 |
| Feb 19, 2024 | 101.00 | 101.00 | 100.95 | 100.99 | 99.60 | 5,720 |
| Feb 16, 2024 | 101.10 | 101.12 | 100.95 | 101.12 | 99.73 | 1,315 |
| Feb 15, 2024 | 100.99 | 101.12 | 100.95 | 101.12 | 99.73 | 2,111 |
| Feb 14, 2024 | 101.10 | 101.12 | 100.97 | 100.97 | 99.58 | 356 |
| Feb 13, 2024 | 101.10 | 101.10 | 100.96 | 101.10 | 99.71 | 1,424 |
| Feb 12, 2024 | 101.00 | 101.17 | 100.96 | 101.10 | 99.71 | 1,228 |
| Feb 09, 2024 | 101.10 | 101.34 | 100.95 | 101.30 | 99.91 | 4,055 |
| Feb 08, 2024 | 101.10 | 101.10 | 100.95 | 101.09 | 99.70 | 2,580 |
| Feb 07, 2024 | 101.20 | 101.20 | 101.01 | 101.05 | 99.66 | 806 |
| Feb 06, 2024 | 101.39 | 101.39 | 101.01 | 101.02 | 99.63 | 937 |
| Feb 05, 2024 | 101.01 | 101.37 | 101.00 | 101.37 | 99.98 | 852 |
| Feb 02, 2024 | 100.75 | 101.09 | 100.75 | 101.00 | 99.61 | 1,654 |
| Feb 01, 2024 | 101.01 | 101.05 | 100.70 | 100.99 | 99.60 | 1,686 |
| Jan 31, 2024 | 101.01 | 101.15 | 101.00 | 101.10 | 99.71 | 2,829 |
| Jan 30, 2024 | 101.19 | 101.25 | 101.00 | 101.21 | 99.82 | 344 |
| Jan 30, 2024 | 1.4375 Dividend | |||||
| Jan 29, 2024 | 102.66 | 102.70 | 102.60 | 102.65 | 99.82 | 3,077 |
| Jan 25, 2024 | 102.61 | 102.93 | 102.60 | 102.85 | 100.02 | 336 |
| Jan 24, 2024 | 102.89 | 102.89 | 102.60 | 102.60 | 99.77 | 1,215 |
| Jan 23, 2024 | 102.80 | 102.98 | 102.63 | 102.89 | 100.05 | 3,074 |
| Jan 22, 2024 | 102.80 | 102.90 | 102.63 | 102.81 | 99.98 | 1,084 |
| Jan 19, 2024 | 102.55 | 102.80 | 102.54 | 102.66 | 99.83 | 898 |
| Jan 18, 2024 | 102.49 | 102.62 | 102.49 | 102.62 | 99.79 | 1,563 |
| Jan 17, 2024 | 102.59 | 102.59 | 102.44 | 102.44 | 99.62 | 208 |
| Jan 16, 2024 | 102.40 | 102.62 | 102.33 | 102.60 | 99.77 | 7,764 |
| Jan 15, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 99.79 | 300 |
| Jan 12, 2024 | 102.50 | 102.62 | 102.42 | 102.62 | 99.79 | 2,105 |
| Jan 11, 2024 | 102.26 | 102.63 | 102.26 | 102.35 | 99.53 | 716 |
| Jan 10, 2024 | 102.26 | 102.66 | 102.25 | 102.66 | 99.83 | 1,537 |
| Jan 09, 2024 | 102.26 | 102.67 | 102.25 | 102.66 | 99.83 | 2,203 |
| Jan 08, 2024 | 102.69 | 102.69 | 102.25 | 102.25 | 99.43 | 1,772 |
| Jan 05, 2024 | 102.37 | 102.74 | 102.22 | 102.70 | 99.87 | 1,683 |
| Jan 04, 2024 | 102.37 | 102.80 | 102.36 | 102.80 | 99.97 | 206 |
| Jan 03, 2024 | 102.16 | 102.70 | 102.16 | 102.70 | 99.87 | 754 |
| Jan 02, 2024 | 102.73 | 102.85 | 102.16 | 102.16 | 99.34 | 3,548 |
| Dec 29, 2023 | 102.84 | 102.84 | 102.10 | 102.75 | 99.92 | 115 |
| Dec 28, 2023 | 102.01 | 102.79 | 102.01 | 102.79 | 99.96 | 602 |
| Dec 27, 2023 | 102.05 | 102.15 | 102.00 | 102.01 | 99.20 | 211 |
| Dec 22, 2023 | 101.82 | 102.05 | 101.71 | 102.05 | 99.24 | 1,168 |
| Dec 21, 2023 | 101.61 | 101.82 | 101.55 | 101.82 | 99.01 | 4,502 |
| Dec 20, 2023 | 101.60 | 101.80 | 101.51 | 101.80 | 98.99 | 2,780 |
| Dec 19, 2023 | 101.45 | 101.82 | 101.45 | 101.82 | 99.01 | 2,477 |
| Dec 18, 2023 | 101.50 | 101.50 | 101.45 | 101.50 | 98.70 | 4,324 |
| Dec 15, 2023 | 101.70 | 101.75 | 101.45 | 101.50 | 98.70 | 2,939 |
| Dec 14, 2023 | 101.90 | 101.90 | 101.45 | 101.82 | 99.01 | 1,887 |
| Dec 13, 2023 | 101.96 | 101.96 | 101.50 | 101.50 | 98.70 | 2,225 |
| Dec 12, 2023 | 101.99 | 101.99 | 101.51 | 101.88 | 99.07 | 3,862 |
| Dec 11, 2023 | 102.00 | 102.16 | 101.50 | 101.50 | 98.70 | 9,341 |
| Dec 08, 2023 | 101.51 | 102.17 | 101.51 | 102.12 | 99.31 | 641 |
| Dec 07, 2023 | 101.22 | 101.98 | 101.22 | 101.40 | 98.61 | 1,254 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.